Quantcast

S&P Homebuilders Select Industry Index Historical Stock Prices

(ETF)
XHB 
$39.6
*  
0.13
0.33%
Get XHB Alerts
*Delayed - data as of Aug. 20, 2018  -  Find a broker to begin trading XHB now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-MAY-2018 TO 20-AUG-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 39.62 39.73 39.52 39.60 1,595,714
08/20/2018 39.52 39.73 39.52 39.6 1,595,714
08/17/2018 39.16 39.58 39.16 39.47 2,460,013
08/16/2018 39.15 39.5501 39.13 39.24 1,592,366
08/15/2018 38.9 39.07 38.54 39.05 3,567,312
08/14/2018 38.63 39.21 38.63 39.05 2,048,232
08/13/2018 39.33 39.33 38.47 38.63 2,844,554
08/10/2018 39.66 39.7 39.15 39.33 2,107,330
08/09/2018 39.78 40.185 39.78 39.84 1,239,774
08/08/2018 39.95 40.08 39.69 39.73 2,169,494
08/07/2018 39.62 40.13 39.62 39.97 2,121,783
08/06/2018 39.43 39.63 39.28 39.59 2,056,177
08/03/2018 39.38 39.6699 39.24 39.49 1,378,837
08/02/2018 39.15 39.51 39.075 39.37 1,736,796
08/01/2018 39.5 39.78 39.23 39.38 2,307,898
07/31/2018 39.22 39.745 39.01 39.62 2,943,510
07/30/2018 39.13 39.46 39.105 39.14 2,773,283
07/27/2018 39.45 39.71 39.09 39.17 3,662,190
07/26/2018 38.87 39.46 38.72 39.37 3,656,016
07/25/2018 39.57 39.67 38.665 39.11 7,751,918
07/24/2018 40.44 40.56 39.73 39.85 5,092,046
07/23/2018 40.92 41.22 40.4734 40.55 1,639,485
07/20/2018 41.34 41.43 40.96 41 1,606,338
07/19/2018 41.08 41.595 40.99 41.46 2,387,857
07/18/2018 40.99 41.11 40.77 41.08 2,141,903
07/17/2018 40.47 41.175 40.47 41.14 1,931,324
07/16/2018 40.79 40.79 40.43 40.55 1,411,219
07/13/2018 40.42 40.89 40.42 40.72 1,524,408
07/12/2018 40.57 40.57 40.09 40.49 1,705,456
07/11/2018 40.42 40.53 40.2 40.36 1,607,879
07/10/2018 40.84 40.97 40.54 40.71 2,276,149
07/09/2018 40.45 40.93 40.41 40.78 2,095,481
07/06/2018 40.26 40.495 39.94 40.24 1,588,344
07/05/2018 39.97 40.15 39.6 40.13 1,686,381
07/03/2018 39.67 39.92 39.59 39.64 1,298,725
07/02/2018 39.28 39.52 39.105 39.52 1,748,783
06/29/2018 39.53 39.905 39.31 39.55 3,326,468
06/28/2018 39.16 39.37 38.75 39.23 3,089,702
06/27/2018 39.71 39.81 39.21 39.23 2,942,060
06/26/2018 39.79 40.08 39.47 39.67 3,252,600
06/25/2018 39.7 39.8 39.11 39.36 3,393,184
06/22/2018 40.09 40.27 39.7116 39.85 2,437,506
06/21/2018 40.46 40.61 40.005 40.09 2,408,890
06/20/2018 40.43 40.69 40 40.5 2,479,345
06/19/2018 40.19 40.47 40.0977 40.42 2,640,660
06/18/2018 40.6 40.825 40.4 40.51 2,561,468
06/15/2018 40.8 40.88 40.44 40.88 4,015,986
06/14/2018 40.83 41.05 40.6301 41 2,307,665
06/13/2018 41.8 41.9 40.75 40.86 3,075,380
06/12/2018 41.46 41.9 41.28 41.88 2,260,429
06/11/2018 41.5 41.55 41.25 41.39 3,256,760
06/08/2018 40.5 41.38 40.49 41.33 13,104,290
06/07/2018 40.44 40.72 40.36 40.56 3,094,474
06/06/2018 40.13 40.36 39.7 40.36 1,891,746
06/05/2018 39.84 40.14 39.77 40.11 3,201,096
06/04/2018 39.49 39.88 39.49 39.85 2,058,076
06/01/2018 39.37 39.59 39.2 39.38 1,710,553
05/31/2018 40.05 40.16 39.23 39.28 3,370,070
05/30/2018 40.06 40.16 39.85 39.92 2,410,543
05/29/2018 39.66 40.1 39.52 39.88 3,216,989
05/25/2018 39.34 40.1 39.34 39.87 2,379,695
05/24/2018 39.48 39.8 39.3 39.5 3,947,960
05/23/2018 38.97 39.5492 38.94 39.52 1,943,063
05/22/2018 39.68 39.76 39.025 39.04 5,077,655
05/21/2018 39.81 40.03 39.7275 39.83 2,170,747
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio